JPX · 8118 · stock
KING Co., Ltd. (8118) stock price history
Every JPX trading session of KING Co., Ltd. from Apr 4, 2000 to Sep 28, 2026: 6,604 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8118 adjusted close, 2000 to 2026
- ¥1,270
- All time high, 2026
- ¥1,270
- 52 week high, ¥831.88 low
- 6,604
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
8118 key facts
- KING Co., Ltd. (8118) closed at ¥1,178 on Sep 28, 2026 on JPX.
- 8118's all time high close is ¥1,270, set on Jul 2, 2026; its all time low close is ¥66.96 on Nov 14, 2000.
- 8118's 52 week range is ¥831.88 to ¥1,270.
- 8118 returned +38.5% over the year to Sep 28, 2026 and +156.1% over five years.
- Over ten years 8118 returned +288%, +14.5% a year compounded.
- 8118's deepest drawdown was -74.0% from Jan 9, 2006 to Oct 10, 2008.
- DataCedar holds 6,604 daily sessions of 8118 history from Apr 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
8118 price chart, 2000 to 2026
8118 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -3.3% |
| 6 months | +3.2% |
| Year to date | +29.1% |
| 1 year | +38.5% |
| 3 years | +91.0% |
| 5 years | +156.1% |
| 10 years | +287.5% |
| Since Apr 4, 2000 | +1,146% |
| Compound annual growth, 26.5 years | +10.0% |
8118 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,270 on Jul 2, 2026
- All time low close
- ¥66.96 on Nov 14, 2000
- 52 week high
- ¥1,270 on Jul 2, 2026
- 52 week low
- ¥831.88 on Oct 30, 2025
- Deepest drawdown
- -74.0% from Jan 9, 2006 to Oct 10, 2008, recovered Aug 30, 2017
- Best single session
- +29.1% on Oct 14, 2008
- Worst single session
- -17.0% on May 31, 2000
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 12.5×
- Best calendar year
- 2005, +118%
- Worst calendar year
- 2008, -55%
8118 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥908.67 | ¥1,270 | ¥902.76 | ¥1,178 | +29.1% | 562.3K | 178 |
| 2025 | ¥706.56 | ¥932.29 | ¥625.81 | ¥912.60 | +29.2% | 1.5M | 243 |
| 2024 | ¥644.02 | ¥747.90 | ¥566.21 | ¥706.56 | +9.7% | 2.1M | 245 |
| 2023 | ¥447.81 | ¥672.14 | ¥436.93 | ¥644.02 | +43.5% | 4.5M | 246 |
| 2022 | ¥484.96 | ¥524.86 | ¥359.88 | ¥448.71 | -7.3% | 4.7M | 244 |
| 2021 | ¥486.49 | ¥545.58 | ¥383.33 | ¥484.07 | +0.8% | 3.1M | 245 |
| 2020 | ¥472.57 | ¥527.91 | ¥344.54 | ¥480.32 | -0.2% | 2.6M | 242 |
| 2019 | ¥364.97 | ¥617.77 | ¥364.14 | ¥481.16 | +31.2% | 5.3M | 241 |
| 2018 | ¥523.12 | ¥601.75 | ¥359.99 | ¥366.63 | -29.9% | 5.8M | 261 |
| 2017 | ¥311.75 | ¥576.07 | ¥308.90 | ¥523.12 | +67.8% | 5.5M | 253 |
| 2016 | ¥315.29 | ¥326.52 | ¥264.33 | ¥311.75 | -1.1% | 2.6M | 245 |
| 2015 | ¥317.05 | ¥344.64 | ¥300.99 | ¥315.29 | -0.6% | 3.5M | 244 |
| 2014 | ¥305.67 | ¥323.59 | ¥271.47 | ¥317.05 | +4.0% | 3M | 244 |
| 2013 | ¥249.45 | ¥348.94 | ¥245.41 | ¥304.97 | +24.3% | 5.7M | 245 |
| 2012 | ¥152.12 | ¥260.88 | ¥150.83 | ¥245.41 | +61.3% | 5.7M | 248 |
| 2011 | ¥132.04 | ¥161.14 | ¥107.64 | ¥152.12 | +15.2% | 2.6M | 245 |
| 2010 | ¥139.63 | ¥166.23 | ¥121.40 | ¥132.04 | -5.8% | 2.1M | 243 |
| 2009 | ¥108.80 | ¥169.25 | ¥108.80 | ¥140.23 | +28.9% | 1.1M | 243 |
| 2008 | ¥235.74 | ¥235.74 | ¥96.71 | ¥108.80 | -55.0% | 2.3M | 245 |
| 2007 | ¥236.19 | ¥262.76 | ¥199.47 | ¥241.78 | +2.4% | 2.4M | 245 |
| 2006 | ¥383.80 | ¥383.80 | ¥209.02 | ¥236.19 | -38.5% | 2.7M | 260 |
| 2005 | ¥176.33 | ¥383.80 | ¥176.33 | ¥383.80 | +117.7% | 5M | 260 |
| 2004 | ¥98.22 | ¥216.22 | ¥98.22 | ¥176.33 | +79.5% | 12.5M | 262 |
| 2003 | ¥93.63 | ¥127.97 | ¥84.37 | ¥98.22 | +4.9% | 9.5M | 261 |
| 2002 | ¥77.56 | ¥125.20 | ¥71.23 | ¥93.63 | +20.7% | 9.9M | 261 |
| 2001 | ¥72.58 | ¥97.62 | ¥67.47 | ¥77.56 | +6.9% | 5.5M | 261 |
| 2000 | ¥94.56 | ¥156.41 | ¥66.45 | ¥72.58 | n/a | 7.1M | 194 |
8118 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,178 | -1.0% |
| August 2026 | ¥1,190 | -4.0% |
| July 2026 | ¥1,239 | -0.2% |
| June 2026 | ¥1,241 | +10.3% |
| May 2026 | ¥1,125 | +2.6% |
| April 2026 | ¥1,096 | -4.5% |
| March 2026 | ¥1,148 | +2.7% |
| February 2026 | ¥1,118 | +19.2% |
| January 2026 | ¥938.20 | +2.8% |
| December 2025 | ¥912.60 | +4.3% |
| November 2025 | ¥875.19 | +2.8% |
| October 2025 | ¥851.57 | -2.7% |
About the 8118 data
Daily bars. 6,604 sessions from Apr 4, 2000 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8118/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
8118 share price history
